We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.44 | -7.52899197145 | 112.1 | 112.7 | 102.58 | 390011 | 105.57061612 | CS |
| 4 | -21.38 | -17.0985284709 | 125.04 | 125.37 | 102.58 | 241172 | 112.85199653 | CS |
| 12 | -16.46 | -13.702963703 | 120.12 | 129.38 | 102.58 | 220419 | 115.50187864 | CS |
| 26 | 2.15 | 2.11801792927 | 101.51 | 129.38 | 96.185 | 232655 | 113.28836105 | CS |
| 52 | -25.14 | -19.5186335404 | 128.8 | 131.36 | 96.185 | 227480 | 113.30024683 | CS |
| 156 | -46.38 | -30.9117568648 | 150.04 | 161.11 | 89.28 | 209548 | 113.73350177 | CS |
| 260 | -5.04 | -4.63661453542 | 108.7 | 163.33 | 55.29 | 184892 | 117.1146724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 103.66 | 0.5 | 0.48 | 103.4 | 103.84 | 102.53 | 73417 |
| 1734997200 | 103.16 | -1.49 | -1.42 | 104.06 | 104.65 | 102.84 | 184874 |
| 1734738000 | 104.65 | -0.48 | -0.46 | 103.95 | 106.555 | 103.79 | 956112 |
| 1734651600 | 105.13 | -0.66 | -0.62 | 106.88 | 107.815 | 104.88 | 228434 |
| 1734565200 | 105.79 | -4.99 | -4.50 | 111.92 | 112.66 | 105.31 | 360535 |
| 1734478800 | 110.78 | -0.97 | -0.87 | 111.49 | 112.7 | 110.57 | 253607 |
| 1734392400 | 111.75 | -4.01 | -3.46 | 114.99 | 116.52 | 110.525 | 272822 |
| 1734133200 | 115.76 | -1.72 | -1.46 | 116.46 | 117.88 | 114.36 | 179275 |
| 1734046800 | 117.48 | -0.2 | -0.17 | 118.05 | 118.92 | 116.42 | 137456 |
| 1733960400 | 117.68 | -0.91 | -0.77 | 119.82 | 120.58 | 117.68 | 281111 |
| 1733874000 | 118.59 | -0.18 | -0.15 | 118.18 | 120.55 | 116.88 | 241371 |
| 1733787600 | 118.77 | 0.77 | 0.65 | 118.62 | 121.245 | 118.41 | 246279 |
| 1733528400 | 118 | 0.65 | 0.55 | 119.26 | 119.99 | 117.64 | 139029 |
| 1733442000 | 117.35 | -1.43 | -1.20 | 119.28 | 120.375 | 116.81 | 180347 |
| 1733355600 | 118.78 | 0.53 | 0.45 | 118.76 | 119.15 | 116.2212 | 149589 |
| 1733269200 | 118.25 | -2.76 | -2.28 | 120.96 | 121.01 | 117.115 | 195320 |
| 1733182800 | 121.01 | 0.2 | 0.17 | 121.22 | 122.475 | 119.7401 | 169505 |
| 1732917840 | 120.81 | -1.69 | -1.38 | 122.36 | 122.5 | 120.25 | 102261 |
| 1732750800 | 122.5 | -0.68 | -0.55 | 123.89 | 125.37 | 121.99 | 124988 |
| 1732664400 | 123.18 | -3.52 | -2.78 | 125.23 | 125.93 | 121.22 | 228939 |
| 1732578000 | 126.7 | 5.75 | 4.75 | 122.36 | 129.38 | 122.36 | 470792 |
| 1732318800 | 120.95 | 1.6 | 1.34 | 119.75 | 122.19 | 119.52 | 208051 |
| 1732232400 | 119.35 | 3.71 | 3.21 | 116.47 | 120.4 | 114.92 | 241359 |
| 1732146000 | 115.64 | 1.71 | 1.50 | 113.13 | 115.84 | 112.74 | 327944 |
| 1732059600 | 113.93 | -0.43 | -0.38 | 113.16 | 114.84 | 111.9 | 180303 |
| 1731973200 | 114.36 | -0.33 | -0.29 | 115.32 | 115.75 | 113.77 | 207200 |
| 1731714000 | 114.69 | 0.48 | 0.42 | 115.35 | 115.35 | 113.51 | 214195 |
| 1731627600 | 114.21 | -0.7 | -0.61 | 115.75 | 117.54 | 113.71 | 160477 |
| 1731541200 | 114.91 | 1.15 | 1.01 | 115.43 | 117.55 | 114.62 | 190460 |
| 1731454800 | 113.76 | -2.72 | -2.34 | 116.43 | 117.25 | 113.67 | 206550 |
| 1731368400 | 116.48 | 0.44 | 0.38 | 118.33 | 119.7 | 115.965 | 333327 |
| 1731109200 | 116.04 | 0.9 | 0.78 | 114.13 | 116.99 | 113.75 | 232167 |
| 1731022800 | 115.14 | -4.61 | -3.85 | 121 | 121 | 110.16 | 320734 |
| 1730936400 | 119.75 | 4.57 | 3.97 | 119.97 | 122.35 | 119.16 | 495381 |
| 1730850000 | 115.18 | 3.56 | 3.19 | 110.77 | 115.92 | 110.77 | 286197 |
| 1730763600 | 111.62 | -0.96 | -0.85 | 112.06 | 113.39 | 111.17 | 179759 |
| 1730500800 | 112.58 | 1.3 | 1.17 | 112.69 | 114.22 | 111.44 | 199625 |
| 1730414400 | 111.28 | -4.32 | -3.74 | 114.88 | 115.3995 | 111.26 | 173026 |
| 1730328000 | 115.6 | -0.64 | -0.55 | 116.07 | 118.84 | 115.54 | 124442 |
| 1730241600 | 116.24 | -0.04 | -0.03 | 115.42 | 116.37 | 114.92 | 187229 |
| 1730155200 | 116.28 | 4.37 | 3.90 | 113.36 | 117.09 | 112.8958 | 205645 |
| 1729896000 | 111.91 | -1.16 | -1.03 | 113.49 | 115.41 | 111.235 | 217714 |
| 1729809600 | 113.07 | 1.59 | 1.43 | 111.63 | 114.45 | 111.48 | 195979 |
| 1729723200 | 111.48 | -4.62 | -3.98 | 114.51 | 116.14 | 110.14 | 419356 |
| 1729636800 | 116.1 | -1.83 | -1.55 | 117.7 | 118.43 | 115.95 | 186211 |
| 1729550400 | 117.93 | -5.48 | -4.44 | 123.13 | 123.625 | 117.63 | 165685 |
| 1729291200 | 123.41 | 0.41 | 0.33 | 123.75 | 123.75 | 122.53 | 88092 |
| 1729204800 | 123 | -0.55 | -0.45 | 123.36 | 123.85 | 122.28 | 142594 |
| 1729118400 | 123.55 | 3.47 | 2.89 | 121.84 | 124.16 | 120.06 | 184438 |
| 1729032000 | 120.08 | 1.61 | 1.36 | 117.75 | 122.275 | 117.75 | 163611 |
| 1728945600 | 118.47 | 1.05 | 0.89 | 116.58 | 118.67 | 115.7342 | 138564 |
| 1728686400 | 117.42 | 3.53 | 3.10 | 114.49 | 117.62 | 114.49 | 127266 |
| 1728600000 | 113.89 | -4.35 | -3.68 | 116.31 | 116.93 | 113.275 | 217716 |
| 1728513600 | 118.24 | 0.96 | 0.82 | 117.3 | 119.295 | 117.3 | 106419 |
| 1728427200 | 117.28 | 0.38 | 0.33 | 117.04 | 118.58 | 115.94 | 128998 |
| 1728340800 | 116.9 | -1.77 | -1.49 | 117.79 | 118.11 | 116.215 | 133360 |
| 1728081600 | 118.67 | 0.39 | 0.33 | 120.89 | 120.89 | 118.325 | 115105 |
| 1727995200 | 118.28 | -1.84 | -1.53 | 118.95 | 119.795 | 116.9301 | 201854 |
| 1727908800 | 120.12 | -1.13 | -0.93 | 120.34 | 121.61 | 119.64 | 167501 |
| 1727822400 | 121.25 | 0.71 | 0.59 | 120.12 | 121.47 | 118.255 | 227625 |
| 1727736000 | 120.54 | 0.5 | 0.42 | 119.07 | 120.7589 | 118.21 | 152880 |
| 1727476800 | 120.04 | 1.33 | 1.12 | 120.75 | 122.96 | 119.36 | 135653 |
| 1727390400 | 118.71 | 1.77 | 1.51 | 119.31 | 120.92 | 118 | 194249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
